Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:26PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 53.69 | 54.01 | 53.65 | 53.65 | 53.65 | 1,900 |
| Apr 17, 2024 | 54.22 | 54.41 | 53.76 | 53.76 | 53.76 | 18,600 |
| Apr 16, 2024 | 53.95 | 54.47 | 53.95 | 54.22 | 54.22 | 7,000 |
| Apr 15, 2024 | 54.96 | 55.05 | 54.34 | 54.45 | 54.45 | 9,200 |
| Apr 12, 2024 | 55.58 | 55.58 | 55.15 | 55.15 | 55.15 | 1,100 |
| Apr 11, 2024 | 56.09 | 56.43 | 55.83 | 56.27 | 56.27 | 3,200 |
| Apr 10, 2024 | 56.39 | 56.39 | 55.81 | 56.06 | 56.06 | 3,900 |
| Apr 09, 2024 | 57.46 | 57.52 | 57.28 | 57.52 | 57.52 | 1,800 |
| Apr 08, 2024 | 57.00 | 57.26 | 57.00 | 57.09 | 57.09 | 3,500 |
| Apr 05, 2024 | 56.85 | 57.12 | 56.70 | 57.01 | 57.01 | 8,200 |
| Apr 04, 2024 | 57.52 | 57.81 | 56.65 | 56.65 | 56.65 | 3,800 |
| Apr 03, 2024 | 57.10 | 57.36 | 57.10 | 57.28 | 57.28 | 2,000 |
| Apr 02, 2024 | 57.32 | 57.32 | 56.97 | 57.15 | 57.15 | 4,400 |
| Apr 01, 2024 | 58.71 | 58.71 | 57.90 | 58.03 | 58.03 | 18,400 |
| Mar 28, 2024 | 58.07 | 58.51 | 58.07 | 58.49 | 58.49 | 4,300 |
| Mar 27, 2024 | 57.90 | 58.25 | 57.79 | 58.25 | 58.25 | 2,900 |
| Mar 26, 2024 | 57.40 | 57.59 | 57.30 | 57.30 | 57.30 | 1,500 |
| Mar 25, 2024 | 57.24 | 57.48 | 57.24 | 57.37 | 57.37 | 3,600 |
| Mar 22, 2024 | 57.81 | 57.81 | 57.41 | 57.49 | 57.49 | 3,400 |
| Mar 21, 2024 | 57.91 | 58.05 | 57.90 | 57.96 | 57.96 | 3,900 |
| Mar 20, 2024 | 56.42 | 57.46 | 56.42 | 57.29 | 57.29 | 14,600 |
| Mar 19, 2024 | 56.43 | 56.68 | 56.26 | 56.68 | 56.68 | 3,800 |
| Mar 18, 2024 | 56.51 | 56.60 | 56.33 | 56.33 | 56.33 | 5,300 |
| Mar 15, 2024 | 56.34 | 56.44 | 56.27 | 56.35 | 56.35 | 4,900 |
| Mar 14, 2024 | 57.16 | 57.22 | 56.37 | 56.46 | 56.46 | 4,100 |
| Mar 13, 2024 | 57.32 | 57.43 | 57.20 | 57.20 | 57.20 | 1,500 |
| Mar 12, 2024 | 57.27 | 57.28 | 56.99 | 57.28 | 57.28 | 6,700 |
| Mar 11, 2024 | 57.25 | 57.25 | 56.87 | 57.05 | 57.05 | 11,300 |
| Mar 08, 2024 | 57.86 | 57.86 | 57.08 | 57.20 | 57.20 | 4,400 |
| Mar 07, 2024 | 57.32 | 57.36 | 57.22 | 57.32 | 57.32 | 3,500 |
| Mar 06, 2024 | 56.61 | 56.89 | 56.61 | 56.78 | 56.78 | 6,800 |
| Mar 05, 2024 | 56.65 | 56.77 | 56.49 | 56.49 | 56.49 | 4,000 |
| Mar 04, 2024 | 56.91 | 57.13 | 56.91 | 56.94 | 56.94 | 6,800 |
| Mar 01, 2024 | 56.51 | 56.92 | 56.39 | 56.87 | 56.87 | 3,200 |
| Feb 29, 2024 | 56.56 | 56.59 | 56.25 | 56.48 | 56.48 | 12,100 |
| Feb 28, 2024 | 56.13 | 56.23 | 55.94 | 55.94 | 55.94 | 3,600 |
| Feb 27, 2024 | 56.00 | 56.10 | 55.88 | 55.92 | 55.92 | 1,600 |
| Feb 26, 2024 | 56.02 | 56.07 | 55.82 | 55.93 | 55.93 | 4,000 |
| Feb 23, 2024 | 55.92 | 56.08 | 55.75 | 55.87 | 55.87 | 2,600 |
| Feb 22, 2024 | 55.18 | 55.85 | 55.18 | 55.64 | 55.64 | 6,500 |
| Feb 21, 2024 | 55.06 | 55.24 | 55.06 | 55.15 | 55.15 | 3,000 |
| Feb 20, 2024 | 54.80 | 55.54 | 54.80 | 55.17 | 55.17 | 5,300 |
| Feb 16, 2024 | 55.97 | 56.03 | 55.63 | 55.63 | 55.63 | 3,700 |
| Feb 15, 2024 | 55.98 | 56.38 | 55.98 | 56.25 | 56.25 | 4,800 |
| Feb 14, 2024 | 55.19 | 55.77 | 55.17 | 55.66 | 55.66 | 11,500 |
| Feb 13, 2024 | 54.91 | 55.18 | 54.43 | 54.68 | 54.68 | 4,200 |
| Feb 12, 2024 | 55.16 | 56.44 | 55.16 | 56.24 | 56.24 | 2,100 |
| Feb 09, 2024 | 55.40 | 55.73 | 55.29 | 55.73 | 55.73 | 15,500 |
| Feb 08, 2024 | 54.79 | 55.44 | 54.79 | 55.34 | 55.34 | 2,800 |
| Feb 07, 2024 | 54.62 | 55.09 | 54.62 | 54.89 | 54.89 | 2,700 |
| Feb 06, 2024 | 54.50 | 54.73 | 54.50 | 54.73 | 54.73 | 4,400 |
| Feb 05, 2024 | 54.80 | 54.80 | 54.30 | 54.55 | 54.55 | 9,600 |
| Feb 02, 2024 | 54.70 | 55.10 | 54.66 | 54.89 | 54.89 | 3,900 |
| Feb 01, 2024 | 54.99 | 55.14 | 54.50 | 55.14 | 55.14 | 5,000 |
| Jan 31, 2024 | 55.09 | 55.27 | 54.49 | 54.50 | 54.50 | 4,000 |
| Jan 30, 2024 | 55.39 | 55.44 | 55.32 | 55.44 | 55.44 | 3,000 |
| Jan 29, 2024 | 54.10 | 55.62 | 54.10 | 55.62 | 55.62 | 10,800 |
| Jan 26, 2024 | 55.00 | 55.21 | 55.00 | 55.08 | 55.08 | 2,900 |
| Jan 25, 2024 | 55.49 | 55.49 | 54.85 | 54.93 | 54.93 | 4,100 |
| Jan 24, 2024 | 55.24 | 55.30 | 54.67 | 54.67 | 54.67 | 4,300 |
| Jan 23, 2024 | 55.50 | 55.50 | 54.94 | 55.03 | 55.03 | 4,500 |
| Jan 22, 2024 | 54.40 | 55.13 | 54.40 | 55.11 | 55.11 | 5,700 |
| Jan 19, 2024 | 54.00 | 54.47 | 53.87 | 54.40 | 54.40 | 7,500 |
| Jan 18, 2024 | 53.76 | 53.87 | 53.58 | 53.87 | 53.87 | 2,200 |
| Jan 17, 2024 | 53.32 | 53.75 | 53.30 | 53.52 | 53.52 | 5,600 |
| Jan 16, 2024 | 53.79 | 54.17 | 53.79 | 53.96 | 53.96 | 2,700 |
| Jan 12, 2024 | 54.33 | 54.47 | 54.28 | 54.28 | 54.28 | 1,600 |
| Jan 11, 2024 | 54.44 | 54.44 | 54.08 | 54.40 | 54.40 | 2,000 |
| Jan 10, 2024 | 54.57 | 54.62 | 54.14 | 54.51 | 54.51 | 2,800 |
| Jan 09, 2024 | 54.22 | 54.69 | 54.22 | 54.31 | 54.31 | 21,200 |
| Jan 08, 2024 | 53.76 | 54.77 | 53.76 | 54.77 | 54.77 | 5,700 |
| Jan 05, 2024 | 53.98 | 54.12 | 53.84 | 53.84 | 53.84 | 1,700 |
| Jan 04, 2024 | 54.00 | 54.21 | 53.89 | 53.89 | 53.89 | 2,400 |
| Jan 03, 2024 | 54.85 | 54.85 | 54.00 | 54.03 | 54.03 | 8,000 |
| Jan 02, 2024 | 55.28 | 55.53 | 55.00 | 55.28 | 55.28 | 8,300 |
| Dec 29, 2023 | 55.77 | 56.03 | 55.52 | 55.60 | 55.60 | 6,900 |
| Dec 28, 2023 | 56.00 | 56.10 | 55.63 | 55.92 | 55.92 | 5,000 |
| Dec 27, 2023 | 55.87 | 56.10 | 55.83 | 55.84 | 55.84 | 16,800 |
| Dec 27, 2023 | 0.431 Dividend | |||||
| Dec 26, 2023 | 55.86 | 56.52 | 55.86 | 56.41 | 55.97 | 16,200 |
| Dec 22, 2023 | 55.98 | 56.15 | 55.90 | 55.92 | 55.49 | 12,400 |
| Dec 21, 2023 | 55.20 | 55.72 | 55.20 | 55.69 | 55.26 | 9,700 |
| Dec 20, 2023 | 55.50 | 56.00 | 54.84 | 54.85 | 54.43 | 8,300 |
| Dec 19, 2023 | 55.21 | 55.86 | 55.21 | 55.86 | 55.43 | 13,200 |
| Dec 18, 2023 | 55.20 | 55.36 | 55.03 | 55.23 | 54.81 | 8,000 |
| Dec 15, 2023 | 55.44 | 55.46 | 55.13 | 55.37 | 54.94 | 3,200 |
| Dec 14, 2023 | 55.00 | 55.90 | 55.00 | 55.57 | 55.15 | 4,400 |
| Dec 13, 2023 | 53.15 | 54.62 | 53.15 | 54.57 | 54.15 | 7,500 |
| Dec 12, 2023 | 53.04 | 53.37 | 53.04 | 53.26 | 52.86 | 7,600 |
| Dec 11, 2023 | 52.66 | 53.27 | 52.66 | 53.22 | 52.81 | 2,800 |
| Dec 08, 2023 | 52.33 | 52.75 | 52.33 | 52.72 | 52.32 | 4,100 |
| Dec 07, 2023 | 52.24 | 52.50 | 52.16 | 52.50 | 52.10 | 14,200 |
| Dec 06, 2023 | 52.34 | 52.76 | 52.02 | 52.08 | 51.68 | 8,000 |
| Dec 05, 2023 | 52.31 | 52.31 | 52.04 | 52.07 | 51.67 | 4,900 |
| Dec 04, 2023 | 52.25 | 52.74 | 52.25 | 52.73 | 52.33 | 22,600 |
| Dec 01, 2023 | 51.35 | 52.66 | 51.35 | 52.66 | 52.26 | 8,100 |
| Nov 30, 2023 | 51.51 | 51.61 | 51.46 | 51.61 | 51.21 | 13,500 |
| Nov 29, 2023 | 51.30 | 51.57 | 51.25 | 51.25 | 50.86 | 8,100 |
| Nov 28, 2023 | 50.73 | 51.17 | 50.73 | 50.94 | 50.55 | 2,900 |
| Nov 27, 2023 | 51.00 | 51.06 | 50.78 | 51.00 | 50.61 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.